STXS - Stereotaxis, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.69002.78992.68002.69002.690061,490
Jun 17, 20192.65002.69002.55002.62002.620052,000
Jun 14, 20192.61002.69002.51002.58002.580027,800
Jun 13, 20192.64002.64002.50002.63002.630057,000
Jun 12, 20192.45002.68002.45002.65002.650016,900
Jun 11, 20192.37002.52002.37002.44002.440091,800
Jun 10, 20192.58002.69002.41002.52002.5200143,600
Jun 07, 20192.66002.90002.55002.72002.7200119,500
Jun 06, 20192.82002.82002.66002.82002.820016,900
Jun 05, 20192.75002.90002.75002.82002.820080,800
Jun 04, 20192.79002.90002.68002.80002.8000224,600
Jun 03, 20192.78002.78002.63002.70002.700052,600
May 31, 20192.73002.80002.60002.63002.6300119,700
May 30, 20192.72002.72002.56002.69002.690034,500
May 29, 20192.61002.78002.61002.65002.650079,200
May 28, 20192.70002.78002.51002.73002.7300274,400
May 24, 20192.43002.82002.41002.65002.6500641,900
May 23, 20192.34002.54002.25002.41002.4100344,400
May 22, 20192.40002.48002.29002.34002.3400183,600
May 21, 20192.38002.50002.30002.39002.3900312,300
May 20, 20192.07002.39002.07002.35002.3500232,300
May 17, 20192.03002.19002.00002.19002.1900146,000
May 16, 20191.91002.01001.91002.01002.0100339,300
May 15, 20191.96002.05001.90002.00002.000055,100
May 14, 20191.93001.99001.78001.99001.9900136,800
May 13, 20191.95001.98001.90001.92001.920020,200
May 10, 20192.00002.14001.80002.00002.000057,900
May 09, 20192.05002.13001.81002.13002.1300144,100
May 08, 20192.00002.05001.93002.00002.000029,600
May 07, 20191.97002.02001.96002.00002.000096,700
May 06, 20192.04002.07001.96002.00002.0000144,600
May 03, 20192.05002.07002.00002.02002.020093,400
May 02, 20192.00002.05001.97002.05002.050020,100
May 01, 20191.91002.05001.91002.00002.000041,000
Apr 30, 20192.00002.13001.90001.90001.9000181,600
Apr 29, 20191.98002.02001.95002.00002.000068,800
Apr 26, 20192.01002.03001.97001.98001.980010,400
Apr 25, 20192.01002.02002.00002.01002.010039,900
Apr 24, 20192.00002.02001.86002.00002.000065,900
Apr 23, 20191.95002.05001.85002.05002.050051,000
Apr 22, 20191.95002.00001.83001.95001.950018,700
Apr 18, 20191.99001.99001.86001.94001.940012,400
Apr 17, 20191.95002.00001.90002.00002.000041,000
Apr 16, 20191.91001.96001.91001.94001.940027,100
Apr 15, 20191.98002.00001.87001.87001.870026,400
Apr 12, 20191.96001.97001.90001.96001.960029,200
Apr 11, 20191.99002.00001.93001.95001.950016,600
Apr 10, 20191.95001.99001.93001.95001.950030,100
Apr 09, 20191.99001.99001.93001.94001.940024,200
Apr 08, 20191.90001.97001.90001.92001.920036,100
Apr 05, 20192.04002.04001.90001.92001.920029,500
Apr 04, 20191.98002.04001.93002.00002.000029,800
Apr 03, 20191.98001.98001.97001.97001.970010,600
Apr 02, 20192.10002.10001.96001.96001.96005,000
Apr 01, 20191.91002.00001.91002.00002.000016,000
Mar 29, 20191.95001.98001.81001.95001.950023,700
Mar 28, 20191.85002.00001.85001.97001.970023,300
Mar 27, 20192.03002.03001.87001.90001.900021,700
Mar 26, 20192.09002.09001.90002.00002.000060,100
Mar 25, 20192.07002.09001.68002.09002.090095,400
Mar 22, 20192.25002.25001.82002.06002.060094,000
Mar 21, 20192.15002.40002.15002.18002.180050,200
Mar 20, 20192.21002.21002.11002.15002.150045,300
Mar 19, 20192.16002.28002.15002.21002.210093,500
Mar 18, 20192.29002.45002.20002.23002.2300146,300
Mar 15, 20192.06002.40002.06002.30002.3000315,800
Mar 14, 20192.05002.14002.03002.05002.050099,400
Mar 13, 20192.12002.12001.97002.06002.060094,600
Mar 12, 20192.11002.20002.05002.08002.0800116,700
Mar 11, 20192.03002.18002.03002.04002.040075,000
Mar 08, 20192.15002.15001.98002.03002.030036,300
Mar 07, 20192.19002.20002.03002.13002.130056,700
Mar 06, 20192.16002.19002.01002.15002.150040,500
Mar 05, 20192.02002.21001.93002.05002.050048,200
Mar 04, 20192.20002.20001.87001.96001.960069,500
Mar 01, 20191.95002.23001.95002.03002.030024,800
Feb 28, 20191.91002.08001.91001.95001.950045,200
Feb 27, 20192.15002.20001.85001.89001.890099,200
Feb 26, 20192.25002.29001.89001.95001.9500103,500
Feb 25, 20192.01002.29001.96002.19002.1900173,800
Feb 22, 20191.67002.35001.66002.06002.0600451,500
Feb 21, 20191.63001.68001.57001.68001.680021,400
Feb 20, 20191.62001.68001.53001.54001.5400131,200
Feb 19, 20191.53001.61001.49001.60001.600027,600
Feb 15, 20191.54001.59001.51001.55001.550026,600
Feb 14, 20191.35001.54001.35001.54001.540025,100
Feb 13, 20191.32001.51001.32001.51001.510060,500
Feb 12, 20191.30001.54001.30001.46001.460067,400
Feb 11, 20191.37001.41001.26001.26001.260049,000
Feb 08, 20191.36001.42001.36001.40001.40008,900
Feb 07, 20191.41001.49001.35001.35001.350041,100
Feb 06, 20191.35001.59001.15001.38001.380071,000
Feb 05, 20191.58001.58001.30001.40001.400077,300
Feb 04, 20191.40001.53001.37001.44001.440034,700
Feb 01, 20191.45001.45001.36001.40001.400021,200
Jan 31, 20191.45001.51001.36001.36001.3600230,100
Jan 30, 20191.11001.43001.08001.43001.430074,200
Jan 29, 20191.24001.25001.18001.24001.240021,300
Jan 28, 20191.27001.28001.21001.25001.250011,500
Jan 25, 20191.22001.31001.21001.31001.310013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...